Kunlun Energy Co Ltd (0135)

0135
🏛️ Hongkong →
7.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.90 7.10 6.83 7.04 7.1M
2023-12-28 6.83 6.94 6.67 6.90 9.2M
2023-12-27 6.79 6.83 6.73 6.80 3.5M
2023-12-22 6.62 6.79 6.62 6.70 2.8M
2023-12-21 6.62 6.72 6.57 6.72 6.1M
2023-12-20 6.69 6.72 6.59 6.62 8.6M
2023-12-19 6.71 6.75 6.57 6.65 10.5M
2023-12-18 6.74 6.85 6.64 6.71 6.9M
2023-12-15 6.84 6.86 6.66 6.82 13.5M
2023-12-14 6.91 6.94 6.64 6.76 6.1M
2023-12-13 6.66 6.89 6.64 6.87 12.1M
2023-12-12 6.95 6.95 6.69 6.84 12.3M
2023-12-11 6.81 6.92 6.77 6.92 4.2M
2023-12-08 6.90 6.97 6.80 6.87 5.9M
2023-12-07 7.04 7.11 6.83 6.90 5.8M
2023-12-06 6.88 7.10 6.88 7.08 7.0M
2023-12-05 7.10 7.13 6.85 6.91 12.7M
2023-12-04 7.21 7.23 7.04 7.12 19.9M
2023-12-01 7.23 7.31 7.11 7.22 6.1M
2023-11-30 7.15 7.22 7.09 7.22 27.0M
2023-11-29 7.03 7.18 7.03 7.15 11.8M
2023-11-28 7.18 7.18 6.98 7.08 10.3M
2023-11-27 7.15 7.31 7.08 7.18 12.0M
2023-11-24 7.17 7.26 7.10 7.15 8.4M
2023-11-23 7.21 7.27 7.08 7.18 8.3M
2023-11-22 7.21 7.34 7.15 7.27 7.4M
2023-11-21 7.28 7.35 7.20 7.25 13.9M
2023-11-20 7.09 7.26 7.06 7.25 8.1M
2023-11-17 7.16 7.17 7.04 7.14 11.0M
2023-11-16 7.10 7.22 7.09 7.21 11.5M
2023-11-15 7.12 7.17 7.00 7.14 10.3M
2023-11-14 6.93 7.13 6.89 7.07 16.0M
2023-11-13 6.90 6.94 6.74 6.91 11.9M
2023-11-10 6.76 6.92 6.65 6.86 24.2M
2023-11-09 6.63 6.88 6.55 6.76 19.9M
2023-11-08 6.79 6.80 6.57 6.65 11.2M
2023-11-07 6.76 6.81 6.70 6.80 9.2M
2023-11-06 6.87 6.88 6.72 6.80 8.3M
2023-11-03 6.63 6.85 6.52 6.82 6.9M
2023-11-02 6.68 6.74 6.52 6.63 3.9M
2023-11-01 6.50 6.62 6.47 6.58 7.6M
2023-10-31 6.58 6.61 6.49 6.52 10.4M
2023-10-30 6.58 6.64 6.43 6.56 5.8M
2023-10-27 6.51 6.72 6.46 6.65 7.8M
2023-10-26 6.68 6.73 6.42 6.51 8.1M
2023-10-25 6.84 6.85 6.67 6.68 6.4M
2023-10-24 6.60 6.77 6.46 6.71 8.5M
2023-10-20 6.76 6.76 6.57 6.62 8.8M
2023-10-19 6.86 6.89 6.73 6.76 9.4M
2023-10-18 6.93 6.97 6.81 6.86 5.0M
2023-10-17 6.86 6.97 6.82 6.93 5.8M
2023-10-16 6.86 7.01 6.80 6.86 10.0M
2023-10-13 6.81 7.09 6.78 6.86 35.1M
2023-10-12 6.86 6.93 6.81 6.88 9.9M
2023-10-11 6.90 6.92 6.82 6.83 17.7M
2023-10-10 6.62 6.90 6.62 6.83 23.9M
2023-10-09 6.55 6.70 6.55 6.63 5.7M
2023-10-06 6.49 6.61 6.43 6.57 4.8M
2023-10-05 6.41 6.54 6.36 6.49 3.8M
2023-10-04 6.52 6.53 6.37 6.44 5.0M
2023-10-03 6.66 6.74 6.39 6.49 12.5M
2023-09-29 6.62 6.82 6.62 6.75 9.1M
2023-09-28 6.81 6.93 6.68 6.73 7.1M
2023-09-27 6.70 6.81 6.61 6.78 7.4M
2023-09-26 6.67 6.86 6.65 6.70 9.4M
2023-09-25 6.64 6.72 6.56 6.67 12.1M
2023-09-22 6.69 6.78 6.58 6.64 8.3M
2023-09-21 6.77 6.91 6.68 6.72 18.9M
2023-09-20 6.83 6.92 6.69 6.76 17.5M
2023-09-19 6.46 6.98 6.43 6.87 68.4M
2023-09-18 6.35 6.50 6.30 6.42 17.0M
2023-09-15 6.25 6.40 6.25 6.34 22.2M
2023-09-14 6.06 6.30 6.06 6.25 9.8M
2023-09-13 6.15 6.17 6.03 6.08 11.5M
2023-09-12 6.16 6.16 6.03 6.06 9.7M
2023-09-11 6.06 6.21 6.04 6.08 14.9M
2023-09-07 6.06 6.26 6.06 6.21 16.5M
2023-09-06 6.07 6.24 6.03 6.15 19.6M
2023-09-05 6.12 6.16 6.02 6.07 9.7M
2023-09-04 5.74 6.12 5.74 6.07 9.2M
2023-08-31 5.74 5.81 5.62 5.74 21.5M
2023-08-30 5.63 5.77 5.57 5.65 11.0M
2023-08-29 5.53 5.60 5.45 5.58 8.3M
2023-08-28 5.68 5.77 5.51 5.53 7.7M
2023-08-25 5.65 5.67 5.55 5.56 9.3M
2023-08-24 5.79 5.79 5.65 5.65 6.0M
2023-08-23 5.64 5.76 5.60 5.66 8.9M
2023-08-22 5.49 5.70 5.49 5.64 16.2M
2023-08-21 5.67 5.67 5.47 5.49 14.9M
2023-08-18 5.70 5.79 5.59 5.61 10.9M
2023-08-17 5.67 5.79 5.54 5.73 28.2M
2023-08-16 5.75 5.80 5.68 5.72 13.0M
2023-08-15 5.84 5.85 5.70 5.79 9.7M
2023-08-14 6.07 6.07 5.80 5.84 45.6M
2023-08-11 6.23 6.23 6.07 6.10 5.7M
2023-08-10 6.19 6.32 6.09 6.16 14.5M
2023-08-09 6.11 6.19 6.02 6.19 9.3M
2023-08-08 6.09 6.15 6.04 6.11 5.7M
2023-08-07 6.09 6.12 6.00 6.10 4.7M
2023-08-04 6.13 6.24 6.06 6.09 14.0M
2023-08-03 6.14 6.25 6.12 6.15 8.4M
2023-08-02 6.43 6.44 6.17 6.21 14.5M
2023-08-01 6.37 6.68 6.33 6.45 58.0M
2023-07-31 6.26 6.49 6.21 6.35 32.4M
2023-07-28 6.14 6.25 6.09 6.22 10.0M
2023-07-27 6.16 6.21 6.11 6.19 6.8M
2023-07-26 6.20 6.22 6.11 6.14 4.9M
2023-07-25 6.13 6.20 6.12 6.20 4.8M
2023-07-24 6.11 6.16 5.98 6.03 22.1M
2023-07-21 6.12 6.23 6.08 6.19 10.7M
2023-07-20 6.20 6.20 6.06 6.08 4.3M
2023-07-19 5.93 6.19 5.85 6.16 12.8M
2023-07-18 6.15 6.15 6.00 6.01 7.2M
2023-07-14 6.06 6.20 6.00 6.16 11.8M
2023-07-13 5.87 6.01 5.87 5.98 9.4M
2023-07-12 5.85 5.92 5.81 5.86 12.5M
2023-07-11 5.90 5.94 5.80 5.87 12.7M
2023-07-10 5.85 5.97 5.81 5.86 10.0M
2023-07-07 5.92 6.00 5.87 5.93 9.5M
2023-07-06 6.11 6.12 5.85 5.97 14.2M
2023-07-05 6.14 6.19 6.05 6.10 11.8M
2023-07-04 6.12 6.23 6.09 6.18 12.0M
2023-07-03 6.12 6.30 6.12 6.15 11.3M
2023-06-30 6.03 6.21 5.98 6.16 13.0M
2023-06-29 6.08 6.08 5.96 6.00 9.1M
2023-06-28 6.01 6.08 5.94 6.04 7.2M
2023-06-27 5.82 6.07 5.73 6.02 11.5M
2023-06-26 5.87 5.98 5.79 5.83 13.9M
2023-06-23 5.87 5.92 5.72 5.80 8.2M
2023-06-21 6.03 6.03 5.84 5.95 26.2M
2023-06-20 6.10 6.11 6.02 6.06 8.1M
2023-06-19 6.20 6.20 6.09 6.14 5.4M
2023-06-16 6.18 6.30 6.10 6.22 29.6M
2023-06-15 6.14 6.22 6.06 6.20 10.7M
2023-06-14 6.14 6.22 6.07 6.14 11.7M
2023-06-13 6.25 6.27 6.07 6.14 16.0M
2023-06-12 6.13 6.30 6.10 6.25 50.2M
2023-06-09 6.02 6.20 6.02 6.19 23.7M
2023-06-08 6.09 6.09 5.99 6.02 29.5M
2023-06-07 6.20 6.22 5.98 6.04 15.7M
2023-06-06 6.09 6.23 6.09 6.15 18.3M
2023-06-05 6.08 6.16 5.99 6.13 13.7M
2023-06-02 6.19 6.36 6.19 6.25 28.2M
2023-06-01 6.24 6.28 6.11 6.14 21.4M
2023-05-31 6.36 6.40 6.17 6.24 25.1M
2023-05-30 6.52 6.54 6.38 6.49 9.4M
2023-05-29 6.60 6.62 6.48 6.52 12.4M
2023-05-25 6.80 6.80 6.57 6.64 10.3M
2023-05-24 6.75 6.81 6.63 6.72 11.0M
2023-05-23 6.91 6.96 6.74 6.79 14.1M
2023-05-22 6.88 6.97 6.81 6.94 12.4M
2023-05-19 7.07 7.12 6.84 6.90 21.0M
2023-05-18 7.30 7.32 7.10 7.18 18.5M
2023-05-17 7.63 7.63 7.20 7.28 26.4M
2023-05-16 7.54 7.71 7.48 7.63 30.1M
2023-05-15 7.36 7.55 7.31 7.49 25.1M
2023-05-12 7.62 7.63 7.40 7.44 24.2M
2023-05-11 7.74 7.74 7.40 7.62 26.2M
2023-05-10 7.64 7.75 7.56 7.63 34.3M
2023-05-09 7.60 7.75 7.47 7.54 46.0M
2023-05-08 7.40 7.59 7.35 7.54 23.5M
2023-05-05 7.10 7.41 7.01 7.37 32.8M
2023-05-04 7.02 7.18 7.00 7.10 14.3M
2023-05-03 6.92 7.12 6.90 7.00 25.5M
2023-05-02 7.34 7.38 7.01 7.05 23.2M
2023-04-28 6.95 7.40 6.89 7.26 68.3M
2023-04-27 6.75 7.06 6.73 6.94 36.6M
2023-04-26 6.78 6.85 6.62 6.79 30.4M
2023-04-25 6.68 6.79 6.65 6.70 17.5M
2023-04-24 6.50 6.81 6.50 6.68 27.6M
2023-04-21 6.52 6.72 6.49 6.63 22.4M
2023-04-20 6.43 6.55 6.43 6.52 10.0M
2023-04-19 6.41 6.46 6.36 6.46 19.3M
2023-04-18 6.37 6.46 6.31 6.40 11.9M
2023-04-17 6.26 6.44 6.22 6.37 22.9M
2023-04-14 6.21 6.34 6.18 6.24 7.4M
2023-04-13 6.16 6.23 6.12 6.21 9.5M
2023-04-12 6.18 6.30 6.17 6.28 13.2M
2023-04-11 6.04 6.16 6.02 6.15 15.5M
2023-04-06 6.10 6.10 6.00 6.07 9.0M
2023-04-04 6.03 6.21 5.97 6.13 36.3M
2023-04-03 6.26 6.33 5.98 6.03 17.2M
2023-03-31 6.17 6.25 6.13 6.14 14.7M
2023-03-30 6.13 6.16 6.02 6.12 20.0M
2023-03-29 6.24 6.24 5.96 6.16 22.6M
2023-03-28 6.15 6.32 6.15 6.26 8.0M
2023-03-27 6.20 6.26 6.10 6.13 17.3M
2023-03-24 6.35 6.35 6.18 6.26 20.8M
2023-03-23 6.45 6.46 6.33 6.40 14.4M
2023-03-22 6.59 6.59 6.43 6.47 9.8M
2023-03-21 6.40 6.52 6.34 6.50 17.9M
2023-03-20 6.67 6.75 6.35 6.40 12.8M
2023-03-17 6.50 6.83 6.50 6.74 21.7M
2023-03-16 6.60 6.64 6.43 6.46 8.9M
2023-03-15 6.63 6.74 6.55 6.65 17.0M
2023-03-14 6.72 6.81 6.46 6.54 17.1M
2023-03-13 6.64 6.80 6.50 6.71 14.7M
2023-03-10 6.61 6.68 6.47 6.59 9.6M
2023-03-09 6.93 6.93 6.57 6.61 22.4M
2023-03-08 6.80 6.95 6.71 6.86 17.7M
2023-03-07 6.70 7.07 6.67 6.87 44.0M
2023-03-06 6.70 6.80 6.56 6.77 27.9M
2023-03-03 6.54 6.74 6.46 6.68 14.3M
2023-03-02 6.43 6.49 6.37 6.42 8.0M
2023-03-01 6.38 6.54 6.30 6.50 22.0M
2023-02-28 6.46 6.59 6.28 6.28 22.4M
2023-02-27 6.50 6.60 6.44 6.51 20.8M
2023-02-24 6.68 6.69 6.49 6.59 20.0M
2023-02-23 6.72 6.79 6.62 6.68 7.7M
2023-02-22 6.80 6.84 6.64 6.72 12.1M
2023-02-21 6.78 6.86 6.64 6.83 18.5M
2023-02-20 6.65 6.75 6.56 6.66 10.2M
2023-02-17 6.61 6.69 6.56 6.60 9.1M
2023-02-16 6.64 6.74 6.58 6.61 9.6M
2023-02-15 6.86 6.86 6.52 6.69 16.2M
2023-02-14 6.63 6.91 6.63 6.77 46.3M
2023-02-13 6.38 6.62 6.35 6.56 29.3M
2023-02-10 6.25 6.51 6.23 6.39 21.0M
2023-02-09 6.22 6.34 6.18 6.29 11.3M
2023-02-08 6.02 6.28 6.02 6.24 8.3M
2023-02-07 6.07 6.17 6.05 6.06 11.7M
2023-02-06 6.10 6.13 6.00 6.11 7.7M
2023-02-03 6.22 6.30 6.10 6.14 9.3M
2023-02-02 6.33 6.36 6.22 6.24 18.0M
2023-02-01 6.18 6.32 6.10 6.32 13.1M
2023-01-31 6.41 6.46 6.16 6.18 20.4M
2023-01-30 6.45 6.50 6.36 6.40 17.6M
2023-01-27 6.46 6.53 6.39 6.45 12.6M
2023-01-26 6.48 6.49 6.36 6.44 10.9M
2023-01-20 6.16 6.57 6.16 6.49 18.5M
2023-01-19 6.23 6.31 6.21 6.26 8.2M
2023-01-18 6.10 6.25 6.08 6.25 11.3M
2023-01-17 6.10 6.14 6.03 6.14 8.8M
2023-01-16 6.29 6.29 6.12 6.16 8.2M
2023-01-13 6.17 6.24 6.12 6.16 7.3M
2023-01-12 6.10 6.23 6.05 6.17 22.9M
2023-01-11 6.09 6.19 6.01 6.10 14.4M
2023-01-10 6.21 6.26 6.09 6.09 17.9M
2023-01-09 5.73 6.35 5.71 6.25 25.0M
2023-01-06 5.72 5.76 5.66 5.70 5.1M
2023-01-05 5.79 5.82 5.70 5.70 8.0M
2023-01-04 5.66 5.76 5.61 5.76 6.8M
2023-01-03 5.56 5.72 5.48 5.64 19.4M